Kits Eyecare Ltd (PK)【KTYCF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.16	1.61290322581	9.92	10.54	9.49	11828	10.16967878	CS
4	2.08	26	8	10.54	8	10347	9.47110178	CS
12	-0.47	-4.45497630332	10.55	11.5	7.735	10948	9.56797265	CS
26	-2.42	-19.36	12.5	16.38	7.735	11756	11.51919719	CS
52	0.078	0.779844031194	10.002	16.38	7.735	8265	11.33202375	CS
156	6.78	205.454545455	3.3	16.38	3.09	5384	9.77148384	CS
260	3.91	63.3711507293	6.17	16.38	1.33	5430	7.34320493	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781558940	10.415	0.23	2.28	10.415	10.415	10.415	10206
1781299740	10.1829	-0.33	-3.10	10.26	10.26	10.14	20930
1781213220	10.5089	0.94	9.83	10.04	10.54	10	13713
1781126940	9.5685	-0.19	-1.97	9.57	9.6199999	9.49	8271
1781040540	9.7612	0.05	0.53	9.92	10	9.7612	6022
1780954140	9.71	-0.14	-1.45	9.88	9.88	9.71	22473
1780694940	9.8524999	0.37	3.93	9.8524999	9.8524999	9.8524999	7005
1780608540	9.48	0	0.00	9.48	9.48	9.48	0
1780522140	9.48	-0.32	-3.27	9.41	9.48	9.32	7290
1780435740	9.8	-0.2	-2.00	10.03	10.05	9.8	5284
1780349340	10	0.46	4.83	9.85	10	9.7825	7391
1780090080	9.5395	0.38	4.20	9.35	9.5675	9.3262	16501
1780003320	9.155	0.3	3.33	8.75	9.155	8.75	3456
1779917340	8.86	0.06	0.68	9	9	8.86	5500
1779830940	8.8	0.24	2.74	8.8	8.8	8.8	4915
1779484920	8.565	0.21	2.50	8.48	8.6199999	8.48	3859
1779398880	8.3565	-0.39	-4.50	8.78	8.78	8.3	13642
1779312300	8.75	0.54	6.58	8.3	8.76	8.16	14467
1779225660	8.21	-2.85	-25.77	8	8.26	8	15312
1779139740	11.06	3.31	42.75	11.06	11.06	8.08	1008
1778880000	7.748	-0.25	-3.15	7.83	7.884	7.735	32575
1778793900	8	-0.1	-1.23	8.1199999	8.14	8	17991
1778707380	8.1	-0.11	-1.28	8.15	8.21	8.07	26816
1778621340	8.205	-0.21	-2.44	8.68	8.68	8.205	10845
1778534940	8.41	-0.15	-1.79	8.41	8.41	8.41	15512
1778275200	8.563	0.1	1.12	8.4	8.563	8.4	2552
1778188800	8.468	-0.69	-7.53	8.86	8.86	8.361	25254
1778102520	9.158	-1.22	-11.77	10.76	10.76	8.978	23768
1778016000	10.38	0.13	1.27	10.4536	10.4536	10.38	4641
1777930140	10.25	-0.05	-0.49	10.53	10.53	10.25	6180
1777671000	10.3	0	0.00	10.3	10.3	10.3	3050
1777584540	10.3	0.03	0.29	10.31	10.31	10.3	9335
1777498140	10.27	-0.36	-3.39	10.27	10.27	10.27	16589
1777411800	10.63	0	0.00	10.63	10.63	10.63	13145
1777325400	10.63	0	0.00	10.63	10.63	10.63	4079
1777066140	10.63	0	0.00	10.63	10.63	10.63	0
1776979740	10.63	-0.2	-1.85	10.71	10.71	10.63	4448
1776893280	10.83	-0.24	-2.12	10.82	10.83	10.82	2022
1776806940	11.065	0	0.00	11.065	11.065	11.065	0
1776720540	11.065	-0.05	-0.45	11.065	11.065	11.065	618
1776460800	11.115	0.11	0.95	11.36	11.36	11.11	9027
1776374760	11.01	0	0.00	11.01	11.01	11.01	0
1776288360	11.01	-0.1	-0.92	11.01	11.01	11.01	4019
1776202140	11.1126	0.31	2.89	11.125	11.1299	11.0981	1605
1776115740	10.8	0	0.00	10.8	10.8	10.8	0
1775856540	10.8	0	0.00	10.8	10.8	10.8	0
1775770140	10.8	0	0.00	10.9	10.9	10.8	7083
1775683200	10.8	0	0.00	10.8	10.8	10.8	0
1775596800	10.8	-0.45	-4.00	10.22	10.8	9.95	18825
1775510940	11.25	0.05	0.46	11.19	11.25	11.19	5439
1775164920	11.198	-0.3	-2.63	11.198	11.198	11.198	2523
1775078400	11.5	1	9.52	11.4971	11.5	11.4971	8291
1774992480	10.5	0	0.00	10.5	10.5	10.5	0
1774906080	10.5	-0.25	-2.33	10.5	10.5	10.5	4975
1774646940	10.75	0.19	1.75	10.7	10.75	10.7	4993
1774560480	10.565	-0.01	-0.12	10.332	10.69	10.332	4668
1774473900	10.5775	0.15	1.41	10.5775	10.5775	10.5775	18107
1774387560	10.43	-0.65	-5.83	10.55	10.566	10.425	51192
1774300800	11.076	0.99	9.77	10.59	11.076	10.59	6669
1774041960	10.09	-0.19	-1.85	10.05	10.09	10.05	14100
1773955500	10.28	0	0.00	10.28	10.28	10.28	0
1773869100	10.28	0	0.00	10.28	10.28	10.28	0
1773782700	10.28	-0.47	-4.37	10.37	10.37	10.28	75275
1773696120	10.75	0.28	2.70	10.75	10.75	10.75	23583